U.S. markets open in 1 hour 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT

116.30 +0.55 (0.48%)
Before hours: 7:43AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2020117.45118.04114.59115.75115.75101,709,700
Oct 21, 2020116.67118.71116.45116.87116.8789,946,000
Oct 20, 2020116.20118.98115.63117.51117.51124,423,700
Oct 19, 2020119.96120.42115.66115.98115.98120,639,300
Oct 16, 2020121.28121.55118.81119.02119.02115,393,800
Oct 15, 2020118.72121.20118.15120.71120.71112,559,200
Oct 14, 2020121.00123.03119.62121.19121.19151,062,300
Oct 13, 2020125.27125.39119.65121.10121.10262,330,500
Oct 12, 2020120.06125.18119.28124.40124.40240,226,800
Oct 09, 2020115.28117.00114.92116.97116.97100,506,900
Oct 08, 2020116.25116.40114.59114.97114.9783,477,200
Oct 07, 2020114.62115.55114.13115.08115.0896,849,000
Oct 06, 2020115.70116.12112.25113.16113.16161,498,200
Oct 05, 2020113.91116.65113.55116.50116.50106,243,800
Oct 02, 2020112.89115.37112.22113.02113.02144,712,000
Oct 01, 2020117.64117.72115.83116.79116.79116,120,400
Sep 30, 2020113.79117.26113.62115.81115.81142,675,200
Sep 29, 2020114.55115.31113.57114.09114.0999,382,200
Sep 28, 2020115.01115.32112.78114.96114.96137,672,400
Sep 25, 2020108.43112.44107.67112.28112.28149,981,400
Sep 24, 2020105.17110.25105.00108.22108.22167,743,300
Sep 23, 2020111.62112.11106.77107.12107.12150,718,700
Sep 22, 2020112.68112.86109.16111.81111.81183,055,400
Sep 21, 2020104.54110.19103.10110.08110.08195,713,800
Sep 18, 2020110.40110.88106.09106.84106.84287,104,900
Sep 17, 2020109.72112.20108.71110.34110.34178,011,000
Sep 16, 2020115.23116.00112.04112.13112.13154,679,000
Sep 15, 2020118.33118.83113.61115.54115.54184,642,000
Sep 14, 2020114.72115.93112.80115.36115.36140,150,100
Sep 11, 2020114.57115.23110.00112.00112.00180,860,300
Sep 10, 2020120.36120.50112.50113.49113.49182,274,400
Sep 09, 2020117.26119.14115.26117.32117.32176,940,500
Sep 08, 2020113.95118.99112.68112.82112.82231,366,600
Sep 04, 2020120.07123.70110.89120.96120.96332,607,200
Sep 03, 2020126.91128.84120.50120.88120.88257,599,600
Sep 02, 2020137.59137.98127.00131.40131.40200,119,000
Sep 01, 2020132.76134.80130.53134.18134.18152,470,100
Aug 31, 2020127.58131.00126.00129.04129.04225,702,700
Aug 31, 20204:1 Stock Split
Aug 28, 2020126.01126.44124.58124.81124.81187,630,000
Aug 27, 2020127.14127.49123.83125.01125.01155,552,400
Aug 26, 2020126.18126.99125.08126.52126.52163,022,400
Aug 25, 2020124.70125.18123.05124.82124.82211,495,600
Aug 24, 2020128.70128.79123.94125.86125.86345,937,600
Aug 21, 2020119.26124.87119.25124.37124.37338,054,800
Aug 20, 2020115.75118.39115.73118.28118.28126,907,200
Aug 19, 2020115.98117.16115.61115.71115.71145,538,000
Aug 18, 2020114.35116.00114.01115.56115.56105,633,600
Aug 17, 2020116.06116.09113.96114.61114.61119,561,600
Aug 14, 2020114.83115.00113.04114.91114.91165,565,200
Aug 13, 2020114.43116.04113.93115.01115.01210,082,000
Aug 12, 2020110.50113.28110.30113.01113.01165,944,800
Aug 11, 2020111.97112.48109.11109.38109.38187,902,400
Aug 10, 2020112.60113.78110.00112.73112.73212,403,600
Aug 07, 2020113.21113.68110.29111.11111.11198,045,600
Aug 07, 20200.205 Dividend
Aug 06, 2020110.40114.41109.80113.90113.70202,428,800
Aug 05, 2020109.38110.39108.90110.06109.86121,992,000
Aug 04, 2020109.13110.79108.39109.67109.47173,071,600
Aug 03, 2020108.20111.64107.89108.94108.74308,151,200
Jul 31, 2020102.89106.42100.82106.26106.07374,336,800
Jul 30, 202094.1996.3093.7796.1996.02158,130,000
Jul 29, 202093.7595.2393.7195.0494.8790,329,200
Jul 28, 202094.3794.5593.2593.2593.08103,625,600
Jul 27, 202093.7194.9093.4894.8194.64121,214,000
Jul 24, 202090.9992.9789.1492.6192.45185,438,800
Jul 23, 202097.0097.0892.0192.8592.68197,004,400
Jul 22, 202096.6997.9796.6097.2797.1089,001,600
Jul 21, 202099.1799.2596.7497.0096.83103,646,000
Jul 20, 202096.4298.5096.0698.3698.1890,318,000
Jul 17, 202096.9997.1595.8496.3396.1592,186,800
Jul 16, 202096.5697.4095.9096.5296.35110,577,600
Jul 15, 202098.9999.2596.4997.7297.55153,198,000
Jul 14, 202094.8497.2593.8897.0696.88170,989,200
Jul 13, 202097.2699.9695.2695.4895.31191,649,200
Jul 10, 202095.3395.9894.7195.9295.7590,257,200
Jul 09, 202096.2696.3294.6795.7595.58125,642,800
Jul 08, 202094.1895.3894.0995.3495.17117,092,000
Jul 07, 202093.8594.6593.0693.1793.00112,424,400
Jul 06, 202092.5093.9492.4793.4693.29118,655,600
Jul 02, 202091.9692.6290.9191.0390.86114,041,600
Jul 01, 202091.2891.8490.9891.0390.86110,737,200
Jun 30, 202090.0291.5090.0091.2091.04140,223,200
Jun 29, 202088.3190.5487.8290.4490.28130,646,000
Jun 26, 202091.1091.3388.2588.4188.25205,256,800
Jun 25, 202090.1891.2589.3991.2191.05137,522,400
Jun 24, 202091.2592.2089.6390.0189.85192,623,200
Jun 23, 202091.0093.1090.5791.6391.47212,155,600
Jun 22, 202087.8389.8687.7989.7289.56135,445,200
Jun 19, 202088.6689.1486.2987.4387.27264,476,000
Jun 18, 202087.8588.3687.3187.9387.7796,820,400
Jun 17, 202088.7988.8587.7787.9087.74114,406,400
Jun 16, 202087.8688.3086.1888.0287.86165,428,800
Jun 15, 202083.3186.4283.1485.7585.59138,808,800
Jun 12, 202086.1886.9583.5684.7084.55200,146,000
Jun 11, 202087.3387.7683.8783.9783.82201,662,400
Jun 10, 202086.9788.6986.5288.2188.05166,651,600
Jun 09, 202083.0486.4083.0086.0085.84147,712,400
Jun 08, 202082.5683.4081.8383.3683.2195,654,400
Jun 05, 202080.8482.9480.8182.8882.73137,250,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...